Hemo Organic share price history

BSE: 524590Commercial Services & SuppliesSmall Cap

Hemo Organic Limited · Face value ₹10 · Listed Aug 1994

₹21.85₹1.12 (4.88%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹22.97.

26 Oct: open ₹22.97, high ₹22.97, low ₹21.83

52-week range of traded prices to 26 Oct 2026

₹8.29Low, 28 Oct 2025₹24.42High, 14 Jul 2026

Under BSE's graded surveillance, stage IV, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹15 Cr4,997th largest listed
P/E: Lossover the last 12 months
P/B: 4.61
Dividend yield: Nonein the last 12 months
ROE: −22.5%
ROCE: −9.1%
Debt to equity: 0.40
Volume, BSE: 20,054

Hemo Organic share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Hemo Organic's share price is on record from 18 Jan 2011, when it closed at ₹34.00, to 26 Oct 2026. Its highest close was ₹138.15 on 25 Jun 2012 and its lowest ₹4.17 on 26 Nov 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.85	+27.2%	24.42	10.22	16.84	24.42	9.71	13,16,343
2025	17.18	+37.9%	21.44	8.06	12.50	22.51	8.05	8,16,377
2024	12.46	+65.9%	14.97	6.77	7.88	15.25	6.44	13,28,378
2023	7.51	−26.7%	11.27	5.86	10.76	11.83	5.57	18,41,365
2022	10.25	+31.9%	77.15	7.77	7.77	78.95	7.77	44,33,402
2021	7.77	−46.4%	16.98	7.14	14.50	16.98	6.82	1,87,148
2020	14.50	+0.3%	16.85	11.60	14.45	17.50	11.11	1,22,891
2019	14.45	−23.9%	20.75	14.45	18.95	20.80	14.45	1,547
2018	19.00	+21.4%	20.00	13.15	14.95	20.95	12.50	74,504
2017	15.65	+42.3%	23.50	10.45	11.00	23.55	10.45	11,61,970
2016	11.00	−52.2%	25.20	10.50	25.90	26.90	10.31	9,20,392
2015	23.00	+130.5%	27.00	8.55	10.47	30.50	8.55	4,45,373
2014	9.98	+60.7%	24.90	6.52	6.52	25.35	6.52	4,84,192
2013	6.21	−35.4%	20.15	4.17	9.61	20.15	4.05	3,46,251
2012	9.61	−81.5%	138.15	9.61	51.00	140.40	9.61	1,32,58,573
2011	51.85	–	56.40	15.55	6.15	59.20	6.15	41,95,495

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 21 Jan 2020. 2011 is from its first session, 18 Jan 2011. The 2019 close is its last trade, on 9 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.85	−0.1%	22.97	22.97	20.79	1,12,621
Sep 2026	21.88	+15.7%	17.97	21.88	17.97	1,29,856
Aug 2026	18.91	−18.5%	22.04	22.04	18.91	11,498
Jul 2026	23.20	+9.9%	21.11	24.42	20.90	1,15,722
Jun 2026	21.11	+10.2%	19.12	22.29	18.20	1,36,959
May 2026	19.15	+74.1%	10.51	21.22	10.50	3,49,702
Apr 2026	11.00	−6.0%	12.00	12.52	9.71	60,180
Mar 2026	11.70	−28.5%	16.04	16.04	11.70	38,704
Feb 2026	16.36	+14.2%	13.63	17.03	12.35	1,73,898
Jan 2026	14.33	−16.6%	16.84	18.57	14.06	1,87,203
Dec 2025	17.18	+50.4%	11.99	22.51	11.98	3,09,197
Nov 2025	11.42	+36.0%	8.40	14.03	8.36	1,34,475
Oct 2025	8.40	−11.6%	9.54	11.38	8.12	19,542
Sep 2025	9.50	+6.1%	8.99	11.84	8.31	50,298
Aug 2025	8.95	0.0%	9.35	10.39	8.08	36,276
Jul 2025	8.95	−16.3%	10.74	11.15	8.55	14,851
Jun 2025	10.69	+2.8%	10.90	11.50	10.02	16,240
May 2025	10.40	+18.2%	8.85	12.60	8.24	91,218
Apr 2025	8.80	−1.9%	9.02	10.20	8.35	13,062
Mar 2025	8.97	−9.8%	9.95	11.20	8.05	26,605
Feb 2025	9.95	−3.4%	10.30	12.28	8.05	52,872
Jan 2025	10.30	−17.3%	12.50	12.50	9.42	51,741
Dec 2024	12.46	+12.2%	11.24	13.70	10.00	1,57,765
Nov 2024	11.11	+11.5%	9.51	11.85	9.44	84,000
Oct 2024	9.96	−18.3%	12.19	13.23	9.25	85,908
Sep 2024	12.19	−10.3%	14.26	15.25	10.26	1,68,017
Aug 2024	13.59	+41.4%	9.60	13.59	9.60	1,40,123
Jul 2024	9.61	−16.9%	11.50	12.00	9.41	77,306
Jun 2024	11.57	+3.7%	10.63	11.95	9.50	1,03,441
May 2024	11.16	−9.4%	12.17	12.18	9.67	1,18,268
Apr 2024	12.32	+20.8%	10.20	12.60	9.91	1,79,624
Mar 2024	10.20	+24.4%	8.15	10.41	8.15	86,589
Feb 2024	8.20	+15.8%	6.94	8.45	6.73	66,310
Jan 2024	7.08	−5.7%	7.88	7.88	6.44	61,027
Dec 2023	7.51	−1.2%	7.45	8.11	7.04	38,432
Nov 2023	7.60	+21.2%	6.14	7.60	6.00	30,221
Oct 2023	6.27	−0.2%	6.58	6.58	5.88	35,929
Sep 2023	6.28	−2.6%	6.15	6.93	6.13	31,609
Aug 2023	6.45	+4.5%	5.90	6.45	5.57	19,507
Jul 2023	6.17	−14.4%	6.85	6.85	5.96	67,386
Jun 2023	7.21	−18.3%	8.75	8.75	7.21	17,303
May 2023	8.82	−0.9%	8.90	10.24	8.05	49,427
Apr 2023	8.90	+25.4%	7.30	11.46	7.25	1,03,191
Mar 2023	7.10	−14.3%	8.28	9.37	6.63	1,19,618
Feb 2023	8.28	−16.2%	10.35	10.88	8.27	1,63,280
Jan 2023	9.88	−3.6%	10.76	11.83	6.93	11,65,462
Dec 2022	10.25	−32.3%	14.85	14.85	10.25	1,23,067
Nov 2022	15.15	−17.0%	18.00	18.60	14.15	2,31,022
Oct 2022	18.25	−19.4%	22.65	23.85	18.25	1,02,777
Sep 2022	22.65	−27.6%	30.90	32.80	21.60	3,28,494
Aug 2022	31.30	−20.8%	41.45	41.45	30.60	3,04,036
Jul 2022	39.50	−6.8%	40.30	48.40	31.40	4,34,458
Jun 2022	42.40	−11.9%	50.20	74.35	42.40	14,00,738
May 2022	48.10	−31.3%	70.50	78.95	39.60	3,01,560
Apr 2022	70.05	+36.5%	53.80	70.05	39.60	8,05,389
Mar 2022	51.30	+103.6%	26.45	51.30	26.45	2,10,072
Feb 2022	25.20	+68.2%	15.72	25.20	15.72	1,29,482
Jan 2022	14.98	+92.8%	7.77	14.99	7.77	62,307
Dec 2021	7.77	+1.6%	7.30	7.77	7.01	97,802
Nov 2021	7.65	−11.6%	9.08	9.08	6.82	5,656
Oct 2021	8.65	−0.8%	8.29	10.55	7.81	10,415
Sep 2021	8.72	−21.1%	11.25	12.00	8.72	5,991
Aug 2021	11.05	+7.3%	9.80	11.05	8.80	8,702
Jul 2021	10.30	−19.5%	13.00	13.59	10.30	3,473
Jun 2021	12.80	+11.3%	12.07	13.90	9.94	31,691
May 2021	11.50	−20.7%	13.78	13.78	10.29	12,209
Apr 2021	14.50	−0.7%	14.99	15.33	13.85	5,836
Mar 2021	14.60	−4.9%	16.10	16.90	14.60	87
Feb 2021	15.35	−4.9%	15.35	15.35	15.35	2
Jan 2021	16.14	+11.3%	14.50	16.98	13.49	5,284
Dec 2020	14.50	−10.5%	15.65	17.00	14.50	24,235
Nov 2020	16.20	+5.5%	14.80	17.50	14.75	57,379
Oct 2020	15.36	+32.4%	11.11	15.67	11.11	41,222
Mar 2020	11.60	−15.5%	13.05	13.05	11.60	40
Feb 2020	13.73	−5.0%	13.73	13.73	13.73	10
Jan 2020	14.45	0.0%	14.45	14.45	14.45	5
Dec 2019	14.45	−4.9%	14.45	14.45	14.45	6
Nov 2019	15.20	−7.0%	16.00	16.00	15.20	1,001
Oct 2019	16.35	−0.9%	15.75	17.30	15.75	57
Sep 2019	16.50	0.0%	16.50	16.50	16.50	100
Aug 2019	16.50	−2.9%	16.50	16.50	16.50	2
Apr 2019	17.00	+4.9%	16.20	17.00	16.20	180
Jan 2019	16.20	−14.7%	18.95	20.80	16.20	201
Dec 2018	19.00	+35.7%	14.65	20.95	14.35	17,654
Nov 2018	14.00	+1.4%	14.00	14.00	14.00	25
May 2018	13.80	−7.4%	15.60	15.60	13.80	4,380
Apr 2018	14.90	+2.8%	13.80	14.90	12.50	4,959
Mar 2018	14.50	−4.6%	14.45	15.15	13.75	4,192
Feb 2018	15.20	+4.1%	13.90	15.40	13.90	36,293
Jan 2018	14.60	−6.7%	14.95	15.30	14.30	7,001
Dec 2017	15.65	+3.6%	14.40	16.45	13.30	39,552
Nov 2017	15.10	+1.1%	15.68	15.75	13.71	11,531
Oct 2017	14.94	−0.4%	14.27	16.06	14.25	48,568
Sep 2017	15.00	0.0%	14.30	16.16	13.65	29,537
Aug 2017	15.00	−13.3%	17.00	18.15	14.10	89,238
Jul 2017	17.30	−18.6%	20.20	20.20	14.95	5,06,144
Jun 2017	21.25	−7.2%	23.50	23.55	21.25	5,033
May 2017	22.90	+1.1%	22.55	23.00	20.95	14,827
Apr 2017	22.65	+28.7%	18.45	23.00	18.45	1,29,166
Mar 2017	17.60	+34.4%	13.75	17.60	13.00	1,39,977
Feb 2017	13.10	−8.4%	15.00	15.85	13.10	1,09,095
Jan 2017	14.30	+30.0%	11.00	14.30	10.45	39,302
Dec 2016	11.00	−12.7%	13.00	13.44	10.31	40,703
Nov 2016	12.60	−11.0%	13.90	14.50	10.50	57,878
Oct 2016	14.15	−6.6%	15.00	15.00	12.10	74,963
Sep 2016	15.15	+14.3%	13.00	15.75	12.00	1,12,439
Aug 2016	13.25	−4.0%	13.80	14.75	12.10	1,12,012
Jul 2016	13.80	−8.0%	14.75	15.95	13.35	1,24,168
Jun 2016	15.00	−6.0%	15.00	17.45	13.00	1,57,683
May 2016	15.95	−3.9%	16.70	17.50	12.50	87,932
Apr 2016	16.60	−11.7%	18.65	19.00	15.15	52,723
Mar 2016	18.80	+4.4%	18.00	20.00	17.00	10,918
Feb 2016	18.00	−28.0%	26.00	26.00	18.00	34,646
Jan 2016	25.00	+8.7%	25.90	26.90	17.80	54,327
Dec 2015	23.00	−11.2%	30.50	30.50	21.05	24,686
Nov 2015	25.90	−2.3%	26.50	28.55	24.80	35,835
Oct 2015	26.50	+38.0%	18.00	28.00	16.80	60,627
Sep 2015	19.20	−2.5%	19.10	22.95	18.00	43,017
Aug 2015	19.70	+13.9%	18.15	21.00	17.30	37,216
Jul 2015	17.30	+32.1%	13.30	17.70	13.00	20,463
Jun 2015	13.10	−8.8%	14.20	14.20	12.90	6,812
May 2015	14.36	+21.7%	11.76	16.28	11.75	18,461
Apr 2015	11.80	+31.1%	8.55	11.80	8.55	3,440
Mar 2015	9.00	−5.3%	9.50	9.97	9.00	5,190
Feb 2015	9.50	0.0%	9.90	10.25	8.64	1,87,951
Jan 2015	9.50	−4.8%	10.47	10.47	9.05	1,675
Dec 2014	9.98	−33.2%	14.21	14.21	9.60	8,170
Nov 2014	14.95	+42.9%	10.98	16.55	10.96	9,282
Oct 2014	10.46	−21.6%	12.69	13.30	9.25	6,383
Sep 2014	13.35	−26.0%	17.15	19.40	12.65	23,568
Aug 2014	18.05	−27.5%	24.65	25.35	16.90	55,696
Jul 2014	24.90	+7.5%	23.60	24.90	20.05	1,46,407
Jun 2014	23.16	+94.6%	12.40	23.16	11.37	1,17,191
May 2014	11.90	+21.9%	10.24	13.10	10.00	82,157
Apr 2014	9.76	−10.0%	11.36	11.80	8.16	12,704
Mar 2014	10.84	−8.6%	11.27	11.27	8.75	10,964
Feb 2014	11.86	+1.5%	11.90	12.10	11.86	6,098
Jan 2014	11.69	+88.2%	6.52	11.70	6.52	5,572
Dec 2013	6.21	+35.6%	4.80	6.21	4.05	17,622
Nov 2013	4.58	−23.8%	5.71	5.71	4.17	51,162
Oct 2013	6.01	−20.3%	7.91	7.91	5.56	3,105
Sep 2013	7.54	−33.0%	11.80	12.95	7.54	9,968
Aug 2013	11.25	−28.3%	14.95	15.65	11.25	14,364
Jul 2013	15.70	−17.4%	19.20	20.15	15.70	2,039
Jun 2013	19.00	+2.7%	18.95	20.10	16.45	58
May 2013	18.50	+5.6%	18.00	18.50	16.35	2,569
Apr 2013	17.52	+20.4%	14.55	20.15	13.83	12,526
Mar 2013	14.55	+12.4%	12.70	16.83	11.07	1,01,498
Feb 2013	12.95	−7.6%	13.74	13.74	11.28	27,086
Jan 2013	14.02	+45.9%	9.61	14.22	9.42	1,04,254
Dec 2012	9.61	−22.8%	12.69	13.18	9.61	2,20,851
Nov 2012	12.45	−53.6%	26.60	27.00	11.35	6,83,850
Oct 2012	26.85	+1.1%	26.05	27.25	23.20	4,33,325
Sep 2012	26.55	−10.5%	29.10	30.60	26.55	7,96,794
Aug 2012	29.65	−29.6%	41.30	41.30	29.65	41,507
Jul 2012	42.10	−63.1%	102.65	102.65	42.10	87,076
Jun 2012	114.05	+4.3%	108.70	140.40	100.00	26,20,912
May 2012	109.40	+8.3%	105.60	116.40	93.40	34,53,932
Apr 2012	101.00	+23.5%	88.00	103.00	82.50	19,24,040
Mar 2012	81.75	+10.6%	75.85	83.50	63.00	22,65,187
Feb 2012	73.90	+18.5%	63.00	76.75	61.80	3,80,999
Jan 2012	62.35	+20.3%	51.00	63.70	49.70	3,50,100
Dec 2011	51.85	−0.3%	53.90	57.00	50.00	4,74,750
Nov 2011	52.00	−7.8%	59.20	59.20	49.50	2,33,868
Oct 2011	56.40	+78.5%	30.15	56.40	28.85	6,57,677
Sep 2011	31.60	+63.7%	20.25	33.80	20.25	4,42,000
Aug 2011	19.30	−7.4%	19.95	21.50	15.90	9,12,100
Jul 2011	20.85	−20.3%	26.00	30.80	20.85	4,34,400
Jun 2011	26.15	+58.0%	15.75	27.15	15.75	6,07,500
May 2011	16.55	−25.1%	21.00	21.00	14.80	1,98,200
Apr 2011	22.10	−22.3%	27.05	28.35	22.10	1,21,000
Mar 2011	28.45	−9.5%	29.90	29.90	28.45	600
Feb 2011	31.45	−9.7%	33.10	33.10	31.45	1,100
Jan 2011	34.82	–	6.15	48.00	6.15	1,12,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	22.97	22.97	21.83	21.85	22.92	20,054
19 Oct 2026	22.97	22.97	22.97	22.97	22.97	5,342
12 Oct 2026	22.96	22.97	22.96	22.97	22.97	56,943
5 Oct 2026	22.97	22.97	20.79	22.97	22.97	30,282
28 Sep 2026	21.86	21.88	21.86	21.88	21.87	4,104
21 Sep 2026	20.84	20.84	20.84	20.84	20.84	3,233
15 Sep 2026	19.85	19.85	17.97	19.85	19.38	11,178
7 Sep 2026	17.97	18.91	17.97	18.91	18.25	1,11,341
24 Aug 2026	18.91	18.91	18.91	18.91	18.91	1
17 Aug 2026	19.90	19.90	19.90	19.90	19.90	25
10 Aug 2026	20.94	20.94	20.94	20.94	20.94	2,268
3 Aug 2026	22.04	22.04	22.04	22.04	22.04	9,204
27 Jul 2026	23.20	23.20	23.20	23.20	23.20	100
20 Jul 2026	24.42	24.42	24.00	24.42	24.36	54,976
14 Jul 2026	24.42	24.42	24.42	24.42	24.42	4,037
13 Jul 2026	21.75	23.26	21.75	23.26	23.26	40,428
6 Jul 2026	21.11	22.16	20.90	22.16	21.40	16,181
29 Jun 2026	19.11	21.11	19.11	21.11	20.10	55,669
22 Jun 2026	20.94	20.94	20.11	20.11	20.14	473
15 Jun 2026	21.16	21.17	21.16	21.16	21.17	8,292
5 Jun 2026	20.17	22.29	20.17	22.27	22.12	10,603
4 Jun 2026	20.00	21.23	19.21	21.23	20.79	29,311

Prices in ₹ per share as traded, not adjusted.